Egyptian Media Production City historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	24.740	25.300	24.740	25.030	25.030	205,722
2026-01-15	24.700	25.220	24.630	24.740	24.740	377,415
2026-01-14	25.250	25.500	24.480	24.700	24.700	904,226
2026-01-13	26.330	26.480	25.250	25.250	25.250	1,100,363
2026-01-12	27.980	28.140	26.200	26.330	26.330	2,810,778
2026-01-11	27.940	28.250	27.750	27.980	27.980	142,597
2026-01-08	28.090	28.390	27.870	27.940	27.940	196,583
2026-01-06	27.930	28.200	27.760	28.090	28.090	90,271
2026-01-05	28.380	28.890	27.770	27.930	27.930	225,018
2026-01-04	28.500	29.130	28.310	28.380	28.380	325,402
2025-12-31	28.930	29.210	28.500	28.500	28.500	245,835
2025-12-30	28.920	29.250	28.900	28.930	28.930	139,945
2025-12-29	28.900	29.570	28.810	28.920	28.920	504,452
2025-12-28	28.080	29.490	28.000	28.900	28.900	600,487
2025-12-25	28.120	28.400	28.050	28.080	28.080	76,033
2025-12-24	27.920	28.400	27.920	28.120	28.120	123,914
2025-12-23	27.940	28.150	27.710	27.920	27.920	210,879
2025-12-22	27.650	28.200	27.650	27.940	27.940	137,062
2025-12-21	28.270	28.600	27.550	27.650	27.650	349,628
2025-12-18	28.630	28.900	28.210	28.270	28.270	228,851
2025-12-17	28.960	29.050	28.570	28.630	28.630	153,926
2025-12-16	28.920	29.160	28.750	28.960	28.960	438,207
2025-12-15	29.000	29.700	28.800	28.920	28.920	1,166,845
2025-12-14	27.550	29.130	27.500	29.000	29.000	1,907,204
2025-12-11	27.960	28.280	27.550	27.550	27.550	555,073
2025-12-10	27.910	28.450	27.910	27.960	27.960	498,662
2025-12-09	28.100	28.560	27.900	27.910	27.910	842,711
2025-12-08	26.800	28.330	26.800	28.100	28.100	2,092,430
2025-12-07	26.360	27.160	26.360	26.800	26.800	1,144,913
2025-12-04	27.020	27.570	26.360	26.360	26.360	880,652
2025-12-03	26.830	27.590	26.610	27.020	27.020	1,161,585
2025-12-02	26.750	26.970	26.500	26.830	26.830	214,447
2025-12-01	26.450	26.900	26.320	26.750	26.750	208,465
2025-11-30	26.520	27.000	26.260	26.450	26.450	436,038
2025-11-27	27.510	27.980	26.410	26.520	26.520	563,769
2025-11-26	27.890	28.200	27.360	27.510	27.510	232,289
2025-11-25	28.050	28.690	27.810	27.890	27.890	377,700
2025-11-24	28.600	28.750	28.020	28.050	28.050	297,651
2025-11-23	28.900	29.390	28.540	28.600	28.600	269,484
2025-11-20	29.100	29.590	28.800	28.900	28.900	264,922
2025-11-19	29.130	29.600	28.800	29.100	29.100	224,528
2025-11-18	29.610	29.930	29.100	29.130	29.130	289,514
2025-11-17	30.000	30.800	29.530	29.610	29.610	977,454
2025-11-16	28.870	30.010	28.870	30.000	30.000	1,542,063
2025-11-13	28.120	29.250	28.120	28.870	28.870	903,513
2025-11-12	28.460	28.800	28.070	28.120	28.120	310,181
2025-11-11	29.000	29.190	28.110	28.460	28.460	496,151
2025-11-10	28.860	29.090	28.680	29.000	29.000	332,108
2025-11-09	29.380	29.590	28.840	28.860	28.860	468,109
2025-11-06	29.330	30.480	28.890	29.380	29.380	1,136,476
2025-11-05	30.600	31.240	29.330	29.330	29.330	2,383,706
2025-11-04	29.500	30.900	29.500	30.600	30.600	1,393,959
2025-11-03	29.300	29.690	29.300	29.500	29.500	242,393
2025-11-02	29.270	29.900	29.270	29.300	29.300	405,581
2025-10-30	29.540	29.930	29.120	29.270	29.270	198,300
2025-10-29	29.670	29.940	29.510	29.540	29.540	133,134
2025-10-28	30.170	30.350	27.650	29.670	29.670	475,131
2025-10-27	30.400	30.800	30.150	30.170	30.170	229,826
2025-10-26	30.500	30.930	30.260	30.400	30.400	530,105
2025-10-23	30.600	30.970	30.220	30.500	30.500	321,767

← NewerPage 4 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-29	0.5000 EGP
2024-08-06	0.5000 EGP
2023-07-10	0.5000 EGP
2022-06-13	0.5000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.